Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Bnppe Jpm Gbi G Share Price
Bnppe Jpm Gbi G Share History

Bnppe Jpm Gbi G Share History

Bnppe Jpm Gbi G Share Price history. The following table shows end-of-day data 0E6H historical share prices for Bnppe Jpm Gbi G, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0E6H.L
Share Price0E6H.L
Charts0E6H.L
Trades0E6H.L
HistoryCompare
0E6H.L0E6H.L
Share News0E6H.L
RNS0E6H.L
Accounts
Date Open High Low Close Volume
2024-05-019.159.159.159.150
2024-04-309.159.159.159.15150,000
2024-04-299.079.079.079.0790,080
2024-04-269.079.079.079.0710,535
2024-04-259.099.099.099.091,611,263
2024-04-249.159.159.159.15446,392
2024-04-239.159.159.159.15539,251
2024-04-229.159.159.159.15583,019
2024-04-199.149.149.149.14241,957
2024-04-189.159.159.159.15260,000
2024-04-179.179.179.179.1726,212
2024-04-169.179.179.179.170
2024-04-159.229.229.229.22106,136
2024-04-129.229.229.229.221,423
2024-04-119.229.229.229.2210,917
2024-04-109.229.229.229.221,080
2024-04-099.169.169.169.16400
2024-04-089.179.179.179.17220,000
2024-04-059.179.179.179.17503,331
2024-04-049.179.179.179.171,445
2024-04-039.179.179.179.1768,600
2024-04-029.169.169.169.16526,022
2024-04-019.249.249.249.240
2024-03-299.249.249.249.240
2024-03-289.249.249.249.24244,000
2024-03-279.219.219.219.21530,000
2024-03-269.209.209.209.20400,000
2024-03-259.239.239.239.2390,000
2024-03-229.189.189.189.1891,847
2024-03-219.189.189.189.1820,527
2024-03-209.189.189.189.182,125
2024-03-199.179.179.179.17326,230
2024-03-189.179.179.179.17123,705
2024-03-159.189.189.189.181,080,129
2024-03-149.239.239.239.23870,000
2024-03-139.239.239.239.233,040
2024-03-129.249.249.249.24940,000
2024-03-119.269.269.269.26200,000
2024-03-089.249.249.249.241,400,000
2024-03-079.219.219.219.21483,360
2024-03-069.219.219.219.21776,387
2024-03-059.159.159.159.15406,013
2024-03-049.149.149.149.14198,716
2024-03-019.159.159.159.15437,976
2024-02-299.129.129.129.1280,000
2024-02-289.119.119.119.1187,284
2024-02-279.169.169.169.161,420,000
2024-02-269.169.169.169.1610,920
2024-02-239.129.129.129.1276,918
2024-02-229.129.129.129.12368,611
2024-02-219.169.169.169.1620,345
2024-02-209.139.139.139.13417,484
2024-02-199.149.149.149.14876,000
2024-02-169.139.139.139.13608,361
2024-02-159.139.139.139.130
2024-02-149.139.139.139.13157
2024-02-139.139.139.139.132,586,128
2024-02-129.119.119.119.11423,548
2024-02-099.139.139.139.13983,317
2024-02-089.179.179.179.1764,232
2024-02-079.179.179.179.170
2024-02-069.159.159.159.1562,222
2024-02-059.209.209.209.20906,424
2024-02-029.219.219.219.21928,119
2024-02-019.269.269.269.260
2024-01-319.199.199.199.19157,396
2024-01-309.199.199.199.193,165,810
2024-01-299.189.189.189.1820,967
2024-01-269.189.189.189.1868,000
2024-01-259.189.189.189.186,768
2024-01-249.189.189.189.1885,088
2024-01-239.189.189.189.180
2024-01-229.149.149.149.14306,600
2024-01-199.149.149.149.1431,194
2024-01-189.159.159.159.15320,000
2024-01-179.219.219.219.21400,000
2024-01-169.219.219.219.212,937
2024-01-159.199.199.199.19923,418
2024-01-129.199.199.199.190
2024-01-119.199.199.199.19538,577
2024-01-109.239.239.239.23446,749
2024-01-099.239.239.239.2315,993
2024-01-089.239.239.239.233,920
2024-01-059.249.249.249.241,545,532
2024-01-049.359.359.359.351,624,265
2024-01-039.359.359.359.35802,620
2024-01-029.369.369.369.360
2024-01-019.369.369.369.360
2023-12-299.369.369.369.36137,123
2023-12-289.389.389.389.38110,322
2023-12-279.359.359.359.351,749,434
2023-12-269.359.359.359.350
2023-12-259.359.359.359.350
2023-12-229.359.359.359.353,171,285
2023-12-219.349.349.349.342,135,819
2023-12-209.349.349.349.342,174,452
2023-12-199.269.269.269.261,300,000
2023-12-189.299.299.299.29950,592
2023-12-159.239.239.239.23546,920
2023-12-149.189.189.189.18829,888
2023-12-139.149.149.149.141,160,000
2023-12-129.179.179.179.17384,391
2023-12-119.179.179.179.173,401
2023-12-089.179.179.179.1710,436
2023-12-079.169.169.169.166,454,814
2023-12-069.139.139.139.13503,590
2023-12-059.069.069.069.06220,000
2023-12-049.059.059.059.05593,508
2023-12-019.059.059.059.052,110,424
2023-11-308.988.988.988.981,124,456
2023-11-298.968.968.968.966,153
2023-11-288.898.898.898.89100,000
2023-11-278.898.898.898.890
2023-11-248.898.898.898.8912,680
2023-11-238.898.898.898.8917,466
2023-11-228.928.928.928.92120,696
2023-11-218.878.878.878.87177,687
2023-11-208.878.878.878.870
2023-11-178.878.878.878.870
2023-11-168.878.878.878.8795,915
2023-11-158.868.868.868.86155,750
2023-11-148.868.868.868.8617,308
2023-11-138.868.868.868.868,446
2023-11-108.868.868.868.861,739
2023-11-098.868.868.868.8626,947
2023-11-088.818.818.818.81647,000
2023-11-078.818.818.818.812,409,155
2023-11-068.838.838.838.83658,200
2023-11-038.798.798.798.79455,281
2023-11-028.738.738.738.73110,000
2023-11-018.738.738.738.737,022
2023-10-318.738.738.738.73344,744
2023-10-308.678.678.678.67190,822
2023-10-278.678.678.678.6715,402
2023-10-268.678.678.678.676,006
2023-10-258.708.708.708.70102,191
2023-10-248.678.678.678.67726,061
2023-10-238.678.678.678.6725,000
2023-10-208.638.638.638.63450,000
2023-10-198.638.638.638.630
2023-10-188.678.678.678.6773,500
2023-10-178.738.738.738.73268,000
2023-10-168.738.738.738.730
2023-10-138.728.728.728.72288,230
2023-10-128.768.768.768.76167,374
2023-10-118.698.698.698.69625,984
2023-10-108.698.698.698.6997,314
2023-10-098.668.668.668.66930,589
2023-10-068.668.668.668.660
2023-10-058.668.668.668.6611,200
2023-10-048.668.668.668.660
2023-10-038.668.668.668.66653
2023-10-028.708.708.708.703,646,181
2023-09-298.628.628.628.624,149,159
2023-09-288.698.698.698.69125,000
2023-09-278.728.728.728.72198,855
2023-09-268.728.728.728.723,281
2023-09-258.758.758.758.75160,000
2023-09-228.788.788.788.78134,000
2023-09-218.788.788.788.780
2023-09-208.828.828.828.822,420,652
2023-09-198.828.828.828.821,008
2023-09-188.828.828.828.82335
2023-09-158.828.828.828.820
2023-09-148.828.828.828.8212,313
2023-09-138.828.828.828.8252,418
2023-09-128.848.848.848.841,208,573
2023-09-118.848.848.848.8411,280
2023-09-088.848.848.848.8461,668
2023-09-078.848.848.848.842,394
2023-09-068.848.848.848.840
2023-09-058.888.888.888.88470,000
2023-09-048.888.888.888.88821,570
2023-09-018.938.938.938.931,961,400
2023-08-318.898.898.898.890
2023-08-308.898.898.898.8928,372
2023-08-298.898.898.898.8980,000
2023-08-288.898.898.898.890
2023-08-258.898.898.898.892,047
2023-08-248.898.898.898.895,693
2023-08-238.828.828.828.82365,386
2023-08-228.818.818.818.814,807
2023-08-218.818.818.818.810
2023-08-188.818.818.818.810
2023-08-178.818.818.818.812,340
2023-08-168.838.838.838.83113,912
2023-08-158.838.838.838.832,922
2023-08-148.848.848.848.84290,518
2023-08-118.848.848.848.8427,812
2023-08-108.898.898.898.89188,231
2023-08-098.848.848.848.841,770
2023-08-088.848.848.848.840
2023-08-078.878.878.878.871,554,200
2023-08-048.878.878.878.870
2023-08-038.878.878.878.870
2023-08-028.868.868.868.86620,000
2023-08-018.908.908.908.903,560,000
2023-07-318.908.908.908.902,170,726
2023-07-288.908.908.908.90110,000
2023-07-278.908.908.908.901,377,048
2023-07-268.928.928.928.9299,084
2023-07-258.928.928.928.92590,760
2023-07-248.928.928.928.92641,598
2023-07-218.908.908.908.90113,726
2023-07-208.908.908.908.90246,985
2023-07-198.918.918.918.91146,985
2023-07-188.888.888.888.882,774,501
2023-07-178.888.888.888.8837,321
2023-07-148.888.888.888.8886,475
2023-07-138.838.838.838.83290,357
2023-07-128.778.778.778.77757,876
2023-07-118.788.788.788.78350,880
2023-07-108.818.818.818.811,100,000
2023-07-078.818.818.818.811,508,947
2023-07-068.798.798.798.79618,376
2023-07-058.888.888.888.88436,738
2023-07-048.908.908.908.908,912
2023-07-038.928.928.928.921,737,474
2023-06-308.918.918.918.9174,335
2023-06-298.978.978.978.97179,638
2023-06-288.978.978.978.97138,509
2023-06-278.978.978.978.972,254,600
2023-06-268.958.958.958.95815,034
2023-06-238.958.958.958.95127,500
2023-06-228.888.888.888.88120,000
2023-06-218.888.888.888.880
2023-06-208.888.888.888.8820,178
2023-06-198.908.908.908.902,920,000
2023-06-168.858.858.858.85146,280
2023-06-158.878.878.878.87120,728
2023-06-148.908.908.908.9010,993,239
2023-06-138.908.908.908.903,236,774
2023-06-128.938.938.938.933,147,826
2023-06-098.898.898.898.89250,000
2023-06-088.898.898.898.89653,015
2023-06-078.898.898.898.89361,861
2023-06-068.908.908.908.901,597,311
2023-06-058.948.948.948.94696,884
2023-06-028.968.968.968.96324,915
2023-06-018.968.968.968.962,481,182
2023-05-318.948.948.948.945,044,878
2023-05-308.818.818.818.81106,880
2023-05-298.818.818.818.810
2023-05-268.818.818.818.811,845,557
2023-05-258.818.818.818.815,314,544
2023-05-248.828.828.828.821,258,840
2023-05-238.828.828.828.82520,000
2023-05-228.848.848.848.840
2023-05-198.898.898.898.89110,000
2023-05-188.898.898.898.890
2023-05-178.918.918.918.91335,700
2023-05-168.918.918.918.910
2023-05-158.928.928.928.92502,000
2023-05-128.958.958.958.951,250,000
2023-05-118.918.918.918.91535,000
2023-05-108.968.968.968.968,730,000
2023-05-098.968.968.968.960
2023-05-088.968.968.968.960
2023-05-058.968.968.968.960
2023-05-048.938.938.938.9315,100,000
2023-05-038.938.938.938.930
2023-05-028.918.918.918.911,000,000
2023-05-018.818.818.818.810
2023-04-288.818.818.818.81480,000
2023-04-278.818.818.818.810
2023-04-268.818.818.818.810
2023-04-258.818.818.818.810
2023-04-248.818.818.818.810
2023-04-218.838.838.838.83340,000
2023-04-208.888.888.888.88330,000
2023-04-198.888.888.888.880
2023-04-188.888.888.888.880
2023-04-178.888.888.888.880
2023-04-148.888.888.888.880
2023-04-138.888.888.888.880
2023-04-128.948.948.948.9470,000
2023-04-118.948.948.948.940
2023-04-108.948.948.948.940
2023-04-078.948.948.948.940
2023-04-068.948.948.948.940
2023-04-058.948.948.948.940
2023-04-048.928.928.928.92360,000
2023-04-038.928.928.928.920
2023-03-318.888.888.888.881,750,000
2023-03-308.928.928.928.92225,000
2023-03-298.928.928.928.92250,000
2023-03-289.029.029.029.020
2023-03-279.029.029.029.02240,000
2023-03-248.988.988.988.9853,058
2023-03-238.948.948.948.94114,117
2023-03-229.029.029.029.020
2023-03-219.029.029.029.020
2023-03-208.948.948.948.94250,000
2023-03-178.948.948.948.940
2023-03-168.918.918.918.91290,000
2023-03-158.918.918.918.910
2023-03-148.918.918.918.91500,000
2023-03-138.918.918.918.91362,460
2023-03-108.728.728.728.72600,000
2023-03-098.728.728.728.720
2023-03-088.668.668.668.66240,000
2023-03-078.668.668.668.660
2023-03-068.668.668.668.660
2023-03-038.658.658.658.653,150,000
2023-03-028.668.668.668.66780,000
2023-03-018.718.718.718.71600,000
2023-02-288.748.748.748.742,000,000
2023-02-278.768.768.768.761,100,000
2023-02-248.838.838.838.83680,000
2023-02-238.838.838.838.830
2023-02-228.838.838.838.83240,760
2023-02-218.838.838.838.830
2023-02-208.838.838.838.830
2023-02-178.828.828.828.82550,000
2023-02-168.828.828.828.820
2023-02-158.888.888.888.88450,000
2023-02-148.888.888.888.880
2023-02-138.888.888.888.880
2023-02-108.898.898.898.891,025,000
2023-02-098.898.898.898.890
2023-02-088.928.928.928.92180,000
2023-02-079.089.089.089.08225,000
2023-02-069.089.089.089.080
2023-02-039.089.089.089.080
2023-02-028.928.928.928.92330,000
2023-02-018.928.928.928.92200,000
2023-01-319.089.089.089.080
2023-01-309.089.089.089.08253,458
2023-01-279.089.089.089.080
2023-01-269.089.089.089.080
2023-01-259.089.089.089.080
2023-01-249.089.089.089.080
2023-01-239.089.089.089.080
2023-01-209.089.089.089.080
2023-01-198.988.988.988.98480,000
2023-01-188.988.988.988.980
2023-01-178.988.988.988.980
2023-01-168.988.988.988.980
2023-01-138.998.998.998.99680,000
2023-01-128.968.968.968.96550,000
2023-01-118.888.888.888.882,270,000
2023-01-108.828.828.828.82360,000
2023-01-098.828.828.828.820
2023-01-068.828.828.828.820
2023-01-058.828.828.828.820
2023-01-048.828.828.828.820
2023-01-038.788.788.788.78830,000
2023-01-028.788.788.788.780
2022-12-308.788.788.788.780
2022-12-298.758.758.758.750
2022-12-288.848.848.848.842,025,000
2022-12-278.848.848.848.840
2022-12-268.848.848.848.840
2022-12-238.848.848.848.84431,000
2022-12-228.878.878.878.87550,000
2022-12-218.938.938.938.93190,000
2022-12-208.938.938.938.930
2022-12-199.179.179.179.17170,000
2022-12-169.179.179.179.170
2022-12-159.179.179.179.170
2022-12-149.179.179.179.170
2022-12-139.249.249.249.24540,000
2022-12-129.249.249.249.240
2022-12-099.249.249.249.240
2022-12-089.249.249.249.240
2022-12-079.189.189.189.1875,000
2022-12-069.189.189.189.180
2022-12-059.189.189.189.180
2022-12-029.129.129.129.12600,000
2022-12-019.129.129.129.120
2022-11-309.149.149.149.141,630,000
2022-11-299.099.099.099.09718,000
2022-11-289.109.109.109.102,800,000
2022-11-259.199.199.199.19300,000
2022-11-249.139.139.139.13150,000
2022-11-239.069.069.069.06270,000
2022-11-229.069.069.069.0630,000
2022-11-219.069.069.069.060
2022-11-188.958.958.958.95130,000
2022-11-178.958.958.958.950
2022-11-168.958.958.958.950
2022-11-158.958.958.958.953,040
2022-11-148.938.938.938.930
2022-11-118.848.848.848.84250,000
2022-11-108.848.848.848.840
2022-11-098.848.848.848.840
2022-11-088.848.848.848.840
2022-11-078.938.938.938.93190,000
2022-11-048.938.938.938.930
2022-11-038.938.938.938.930
2022-11-028.818.818.818.81380,000
2022-11-018.818.818.818.810
2022-10-318.818.818.818.810
2022-10-288.818.818.818.810
2022-10-278.818.818.818.810
2022-10-268.818.818.818.810
2022-10-258.818.818.818.810
2022-10-248.818.818.818.810
2022-10-218.818.818.818.810
2022-10-208.818.818.818.810
2022-10-198.818.818.818.810
2022-10-188.808.808.808.801,060,000
2022-10-178.808.808.808.800
2022-10-148.808.808.808.800
2022-10-138.808.808.808.800
2022-10-128.808.808.808.800
2022-10-118.808.808.808.800
2022-10-109.109.109.109.10270,000
2022-10-079.109.109.109.100
2022-10-069.109.109.109.100
2022-10-059.109.109.109.100
2022-10-049.109.109.109.10147,330
2022-10-038.908.908.908.900
2022-09-308.898.898.898.89240,000
2022-09-298.898.898.898.89104,870
2022-09-288.858.858.858.852,620,000
2022-09-278.998.998.998.99450,000
2022-09-268.998.998.998.990
2022-09-239.039.039.039.03840,000
2022-09-229.039.039.039.030
2022-09-219.039.039.039.030
2022-09-209.209.209.209.20220,000
2022-09-199.209.209.209.200
2022-09-169.209.209.209.200
2022-09-159.209.209.209.200
2022-09-149.209.209.209.200
2022-09-139.209.209.209.200
2022-09-129.159.159.159.15100,000
2022-09-099.189.189.189.1860,000
2022-09-089.229.229.229.22560,000
2022-09-079.229.229.229.220
2022-09-069.229.229.229.220
2022-09-059.269.269.269.26100,000
2022-09-029.259.259.259.25180,000
2022-09-019.259.259.259.250
2022-08-319.269.269.269.26440,000
2022-08-309.409.409.409.40500,000
2022-08-299.409.409.409.400
2022-08-269.409.409.409.400
2022-08-259.429.429.429.42800,000
2022-08-249.429.429.429.420
2022-08-239.429.429.429.420
2022-08-229.779.779.779.77200,000
2022-08-199.779.779.779.770
2022-08-189.779.779.779.770
2022-08-179.779.779.779.770
2022-08-169.779.779.779.770
2022-08-159.779.779.779.770
2022-08-129.779.779.779.770
2022-08-119.779.779.779.770
2022-08-109.779.779.779.770
2022-08-099.779.779.779.770
2022-08-089.779.779.779.770
2022-08-059.779.779.779.770
2022-08-049.739.739.739.73210,000
2022-08-039.739.739.739.730
2022-08-029.739.739.739.730
2022-08-019.739.739.739.730
2022-07-299.619.619.619.61800,000
2022-07-289.619.619.619.610
2022-07-279.579.579.579.57257,182
2022-07-269.579.579.579.570
2022-07-259.449.449.449.44300,000
2022-07-229.449.449.449.440
2022-07-219.449.449.449.440
2022-07-209.519.519.519.51130,000
2022-07-199.519.519.519.510
2022-07-189.519.519.519.510
2022-07-159.479.479.479.47200,000
2022-07-149.529.529.529.52550,000
2022-07-139.409.409.409.40100,000
2022-07-129.409.409.409.400
2022-07-119.409.409.409.400
2022-07-089.479.479.479.47200,000
2022-07-079.479.479.479.470
2022-07-069.479.479.479.470
2022-07-059.389.389.389.381,730,000
2022-07-049.489.489.489.482,200,000
2022-07-019.369.369.369.36400,000
2022-06-309.299.299.299.29166,200
2022-06-299.219.219.219.21530,000
2022-06-289.269.269.269.26900,000
2022-06-279.199.199.199.19370,000
2022-06-249.199.199.199.190
2022-06-239.199.199.199.190
2022-06-229.199.199.199.190
2022-06-219.199.199.199.190
2022-06-209.199.199.199.190
2022-06-179.159.159.159.15160,000
2022-06-169.439.439.439.431,250,000
2022-06-159.439.439.439.430
2022-06-149.439.439.439.430
2022-06-139.439.439.439.430
2022-06-109.439.439.439.430
2022-06-099.439.439.439.430
2022-06-089.439.439.439.430
2022-06-079.669.669.669.661,140,000
2022-06-069.669.669.669.660
2022-06-039.669.669.669.660
2022-06-029.669.669.669.660
2022-06-019.669.669.669.660
2022-05-319.669.669.669.660
2022-05-309.669.669.669.660
2022-05-279.669.669.669.660
2022-05-269.669.669.669.660
2022-05-259.679.679.679.67250,000
2022-05-249.679.679.679.670
2022-05-239.679.679.679.670
2022-05-209.679.679.679.670
2022-05-199.679.679.679.670
2022-05-189.659.659.659.65700,000
2022-05-179.569.569.569.56200,000
2022-05-169.569.569.569.56136,246
2022-05-139.569.569.569.560
2022-05-129.569.569.569.560
2022-05-119.569.569.569.560
2022-05-109.569.569.569.560
2022-05-099.569.569.569.560
2022-05-069.839.839.839.83115,000
2022-05-059.839.839.839.830
2022-05-049.839.839.839.830
2022-05-039.839.839.839.830
2022-05-029.839.839.839.830
2022-04-299.839.839.839.83500,000
2022-04-289.839.839.839.830
2022-04-279.759.759.759.751,300,000
2022-04-269.759.759.759.750
2022-04-259.759.759.759.750
2022-04-229.959.959.959.9570,000
2022-04-219.959.959.959.950
2022-04-209.959.959.959.950
2022-04-199.959.959.959.950
2022-04-189.959.959.959.950
2022-04-159.959.959.959.950
2022-04-149.959.959.959.9533,790
2022-04-139.959.959.959.950
2022-04-129.959.959.959.950
2022-04-119.959.959.959.950
2022-04-089.959.959.959.950
2022-04-079.959.959.959.950
2022-04-069.999.999.999.99110,800
2022-04-0510.0510.0510.0510.05175,000
2022-04-0410.0510.0510.0510.050
2022-04-0110.0510.0510.0510.050
2022-03-3110.0510.0510.0510.050
2022-03-3010.0510.0510.0510.050
2022-03-2910.2110.2110.2110.21140,000
2022-03-2810.2110.2110.2110.210
2022-03-2510.2110.2110.2110.210
2022-03-2410.2110.2110.2110.210
2022-03-2310.2110.2110.2110.210
2022-03-2210.2110.2110.2110.210
2022-03-2110.2110.2110.2110.210
2022-03-1810.2110.2110.2110.210
2022-03-1710.2110.2110.2110.210
2022-03-1610.5310.5310.5310.53240,000
2022-03-1510.5310.5310.5310.530
2022-03-1410.5310.5310.5310.530
2022-03-1110.5310.5310.5310.530
2022-03-1010.5310.5310.5310.530
2022-03-0910.5310.5310.5310.530
2022-03-0810.5310.5310.5310.530
2022-03-0710.5310.5310.5310.530
2022-03-0410.4710.4710.4710.4752,585
2022-03-0310.4710.4710.4710.470
2022-03-0210.2910.2910.2910.29450,000
2022-03-0110.2910.2910.2910.290
2022-02-2810.2910.2910.2910.290
2022-02-2510.2910.2910.2910.290
2022-02-2410.2910.2910.2910.290
2022-02-2310.2910.2910.2910.290
2022-02-2210.2910.2910.2910.290
2022-02-2110.2610.2610.2610.26240,000
2022-02-1810.2610.2610.2610.260
2022-02-1710.2610.2610.2610.260
2022-02-1610.2610.2610.2610.260
2022-02-1510.2610.2610.2610.260
2022-02-1410.2610.2610.2610.260
2022-02-1110.3710.3710.3710.37150,000
2022-02-1010.3710.3710.3710.370
2022-02-0910.3710.3710.3710.370
2022-02-0810.3710.3710.3710.370
2022-02-0710.3710.3710.3710.370
2022-02-0410.4210.4210.4210.42350,000
2022-02-0310.6010.6010.6010.60140,000
2022-02-0210.6010.6010.6010.600
2022-02-0110.6010.6010.6010.600
2022-01-3110.6010.6010.6010.600
2022-01-2810.6010.6010.6010.600
2022-01-2710.6210.6210.6210.62500,000
2022-01-2610.6210.6210.6210.620
2022-01-2510.6210.6210.6210.62200,000
2022-01-2410.6210.6210.6210.620
2022-01-2110.6010.6010.6010.60277,000
2022-01-2010.5910.5910.5910.59440,000
2022-01-1910.5910.5910.5910.590
2022-01-1810.6210.6210.6210.62350,000
2022-01-1710.6210.6210.6210.620
2022-01-1410.6210.6210.6210.620
2022-01-1310.6210.6210.6210.620
2022-01-1210.5910.5910.5910.59150,000
2022-01-1110.6010.6010.6010.60620,000
2022-01-1010.6110.6110.6110.61100,000
2022-01-0710.6110.6110.6110.610
2022-01-0610.6510.6510.6510.65180,000
2022-01-0510.6510.6510.6510.650
2022-01-0410.6710.6710.6710.671,300,000
2022-01-0310.6710.6710.6710.670
2021-12-3110.6710.6710.6710.670
2021-12-3010.6710.6710.6710.67155,056
2021-12-2910.7310.7310.7310.73900,000
2021-12-2810.7310.7310.7310.730
2021-12-2710.7310.7310.7310.730
2021-12-2410.7310.7310.7310.730
2021-12-2310.7810.7810.7810.7851,030
2021-12-2210.8410.8410.8410.84600,000
2021-12-2110.8410.8410.8410.840
2021-12-2010.8410.8410.8410.840
2021-12-1710.8410.8410.8410.840
2021-12-1610.8810.8810.8810.88166,200
2021-12-1510.8710.8710.8710.87370,006
2021-12-1410.8910.8910.8910.890
2021-12-1310.8510.8510.8510.85110,000
2021-12-1010.8510.8510.8510.850
2021-12-0910.8510.8510.8510.85150,000
2021-12-0810.8510.8510.8510.850
2021-12-0710.8510.8510.8510.850
2021-12-0610.8510.8510.8510.850
2021-12-0310.8510.8510.8510.850
2021-12-0210.8510.8510.8510.850
2021-12-0110.8510.8510.8510.850
2021-11-3010.7510.7510.7510.75100,000
2021-11-2910.7510.7510.7510.750
2021-11-2610.7510.7510.7510.750
2021-11-2510.7310.7310.7310.73200,000
2021-11-2410.7510.7510.7510.75260,000
2021-11-2310.8610.8610.8610.86220,000
2021-11-2210.8610.8610.8610.860
2021-11-1910.8010.8010.8010.80830,000
2021-11-1810.8010.8010.8010.800
2021-11-1710.8010.8010.8010.800
2021-11-1610.8010.8010.8010.800
2021-11-1510.8010.8010.8010.800
2021-11-1210.8010.8010.8010.80195,000
2021-11-1110.8010.8010.8010.800
2021-11-1010.8010.8010.8010.80264,907
2021-11-0910.8310.8310.8310.830
2021-11-0810.8310.8310.8310.830
2021-11-0510.8310.8310.8310.83110,588
2021-11-0410.7410.7410.7410.7427,900
2021-11-0310.7210.7210.7210.72270,000
2021-11-0210.7210.7210.7210.720
2021-11-0110.7210.7210.7210.720
2021-10-2910.7210.7210.7210.720
2021-10-2810.6910.6910.6910.6952,000
2021-10-2710.6910.6910.6910.690
2021-10-2610.6910.6910.6910.690
2021-10-2510.6910.6910.6910.690
2021-10-2210.6910.6910.6910.690
2021-10-2110.6910.6910.6910.690
2021-10-2010.6910.6910.6910.690
2021-10-1910.7310.7310.7310.73170,000
2021-10-1810.7510.7510.7510.75500,000
2021-10-1510.7510.7510.7510.750
2021-10-1410.6710.6710.6710.67550,000
2021-10-1310.6710.6710.6710.670
2021-10-1210.7110.7110.7110.71200,000
2021-10-1110.7110.7110.7110.710
2021-10-0810.7210.7210.7210.72100,000
2021-10-0710.7210.7210.7210.720
2021-10-0610.7510.7510.7510.75100,000
2021-10-0510.7510.7510.7510.750
2021-10-0410.7310.7310.7310.73420,000
2021-10-0110.7310.7310.7310.730
2021-09-3010.7610.7610.7610.76514,000
2021-09-2910.7410.7410.7410.74870,000
2021-09-2810.7710.7710.7710.77530,000
2021-09-2710.7710.7710.7710.770
2021-09-2410.8310.8310.8310.83150,000
2021-09-2310.8310.8310.8310.830
2021-09-2210.8310.8310.8310.830
2021-09-2110.8310.8310.8310.830
2021-09-2010.8310.8310.8310.83330,000
2021-09-1710.8310.8310.8310.830
2021-09-1610.8310.8310.8310.83100,000
2021-09-1510.8310.8310.8310.83409,300
2021-09-1410.8310.8310.8310.830
2021-09-1310.8310.8310.8310.830
2021-09-1010.8310.8310.8310.830
2021-09-0910.8310.8310.8310.830
2021-09-0810.8410.8410.8410.841,350,000
2021-09-0710.8410.8410.8410.8448,179
2021-09-0610.8510.8510.8510.8548,179
2021-09-0310.8710.8710.8710.870
2021-09-0210.8610.8610.8610.86100,000
2021-09-0110.8610.8610.8610.860
2021-08-3110.9610.9610.9610.96170,000
2021-08-3010.9610.9610.9610.960
2021-08-2710.9610.9610.9610.960
2021-08-2610.9610.9610.9610.960
2021-08-2510.9610.9610.9610.960
2021-08-2410.9610.9610.9610.960
2021-08-2310.9610.9610.9610.960
2021-08-2010.9610.9610.9610.960
2021-08-1910.9610.9610.9610.960
2021-08-1810.9610.9610.9610.960
2021-08-1710.9610.9610.9610.960
2021-08-1610.9610.9610.9610.960
2021-08-1310.9610.9610.9610.960
2021-08-1210.9610.9610.9610.960
2021-08-1110.9610.9610.9610.960
2021-08-1010.9910.9910.9910.9980,000
2021-08-0910.9910.9910.9910.990
2021-08-0610.9910.9910.9910.990
2021-08-0510.9310.9310.9310.9380,000
2021-08-0410.9310.9310.9310.930
2021-08-0310.9310.9310.9310.930
2021-08-0210.9310.9310.9310.930
2021-07-3010.9210.9210.9210.92120,000
2021-07-2910.9210.9210.9210.920
2021-07-2810.9010.9010.9010.90480,000
2021-07-2710.9010.9010.9010.900
2021-07-2610.9010.9010.9010.900
2021-07-2310.9010.9010.9010.900
2021-07-2210.9010.9010.9010.900
2021-07-2110.9010.9010.9010.900
2021-07-2010.8310.8310.8310.83250,000
2021-07-1910.8310.8310.8310.830
2021-07-1610.8310.8310.8310.830
2021-07-1510.7610.7610.7610.7665,000
2021-07-1410.7610.7610.7610.760
2021-07-1310.7610.7610.7610.760
2021-07-1210.7610.7610.7610.760
2021-07-0910.7610.7610.7610.760
2021-07-0810.7610.7610.7610.760
2021-07-0710.7610.7610.7610.760
2021-07-0610.7610.7610.7610.760
2021-07-0510.7610.7610.7610.760
2021-07-0210.6710.6710.6710.67110,000
2021-07-0110.6710.6710.6710.670
2021-06-3010.6710.6710.6710.670
2021-06-2910.6710.6710.6710.670
2021-06-2810.6710.6710.6710.670
2021-06-2510.7210.7210.7210.72100,000
2021-06-2410.7210.7210.7210.720
2021-06-2310.7210.7210.7210.720
2021-06-2210.7210.7210.7210.720
2021-06-2110.7210.7210.7210.720
2021-06-1810.7410.7410.7410.74120,000
2021-06-1710.7410.7410.7410.740
2021-06-1610.7410.7410.7410.743,350,000
2021-06-1510.7410.7410.7410.740
2021-06-1410.7410.7410.7410.7455,000
2021-06-1110.7410.7410.7410.740
2021-06-1010.7410.7410.7410.740
2021-06-0910.6910.6910.6910.6980,000
2021-06-0810.6910.6910.6910.690
2021-06-0710.6910.6910.6910.690
2021-06-0410.6910.6910.6910.690
2021-06-0310.6710.6710.6710.67300,000
2021-06-0210.6710.6710.6710.670
2021-06-0110.6710.6710.6710.670
2021-05-2810.6710.6710.6710.670
2021-05-2710.6210.6210.6210.62735,000
2021-05-2610.6210.6210.6210.620
2021-05-2510.6210.6210.6210.620
2021-05-2410.6210.6210.6210.620
2021-05-2110.5810.5810.5810.5860,000
2021-05-2010.5810.5810.5810.580
2021-05-1910.5810.5810.5810.58230,000
2021-05-1810.5810.5810.5810.58500,000
2021-05-1710.5910.5910.5910.59500,000
2021-05-1410.6110.6110.6110.61950,000
2021-05-1310.6110.6110.6110.610
2021-05-1210.6810.6810.6810.68400,000
2021-05-1110.6810.6810.6810.680
2021-05-1010.7110.7110.7110.7152,000
2021-05-0710.7110.7110.7110.710
2021-05-0610.7110.7110.7110.710
2021-05-0510.7410.7410.7410.74260,000
2021-05-0410.7410.7410.7410.740
2021-04-3010.7410.7410.7410.740
2021-04-2910.7410.7410.7410.740
2021-04-2810.7410.7410.7410.740
2021-04-2710.7510.7510.7510.7565,000
2021-04-2610.7810.7810.7810.780
2021-04-2310.7810.7810.7810.780
2021-04-2210.7810.7810.7810.780
2021-04-2110.7810.7810.7810.780
2021-04-2010.7810.7810.7810.780
2021-04-1910.7810.7810.7810.780
2021-04-1610.7810.7810.7810.780
2021-04-1510.7510.7510.7510.751,360,000
2021-04-1410.7810.7810.7810.7860,000
2021-04-1310.7810.7810.7810.780
2021-04-1210.8010.8010.8010.80103,013
2021-04-0910.8010.8010.8010.800
2021-04-0810.8010.8010.8010.800
2021-04-0710.8510.8510.8510.85270,000
2021-04-0610.8510.8510.8510.850
2021-04-0110.8510.8510.8510.850
2021-03-3110.8510.8510.8510.850
2021-03-3010.8510.8510.8510.850
2021-03-2910.8510.8510.8510.850
2021-03-2610.8410.8410.8410.8480,000
2021-03-2510.8410.8410.8410.840
2021-03-2410.8410.8410.8410.840
2021-03-2310.8410.8410.8410.840
2021-03-2210.8410.8410.8410.840
2021-03-1910.8410.8410.8410.840
2021-03-1810.8410.8410.8410.840
2021-03-1710.8410.8410.8410.840
2021-03-1610.7910.7910.7910.79900,000
2021-03-1510.7910.7910.7910.790
2021-03-1210.7910.7910.7910.790
2021-03-1110.7910.7910.7910.790
2021-03-1010.7910.7910.7910.790
2021-03-0910.7910.7910.7910.790
2021-03-0810.7910.7910.7910.791,900,000
2021-03-0510.8110.8110.8110.81650,000
2021-03-0410.8510.8510.8510.85800,000
2021-03-0310.8510.8510.8510.853,334,842
2021-03-0210.8610.8610.8610.86650,000
2021-03-0110.7910.7910.7910.79380,000
2021-02-2610.7510.7510.7510.75270,000
2021-02-2510.9710.9710.9710.97500,000
2021-02-2410.9710.9710.9710.970
2021-02-2310.9710.9710.9710.970
2021-02-2210.9710.9710.9710.970
2021-02-1910.9710.9710.9710.970
2021-02-1810.9710.9710.9710.970
2021-02-1710.9710.9710.9710.970
2021-02-1610.9710.9710.9710.970
2021-02-1510.9710.9710.9710.970
2021-02-1210.9710.9710.9710.970
2021-02-1110.9710.9710.9710.970
2021-02-1010.9710.9710.9710.971,100,000
2021-02-0910.9710.9710.9710.970
2021-02-0811.0011.0011.0011.006,500,000
2021-02-0511.0011.0011.0011.000
2021-02-0411.0011.0011.0011.000
2021-02-0311.0011.0011.0011.000
2021-02-0211.0011.0011.0011.000
2021-02-0111.0311.0311.0311.032,800,000
2021-01-2911.0311.0311.0311.030
2021-01-2811.0311.0311.0311.030
2021-01-2711.0311.0311.0311.03310,000
2021-01-2611.0311.0311.0311.030
2021-01-2511.0211.0211.0211.0260,000
2021-01-2211.0211.0211.0211.020
2021-01-2111.0211.0211.0211.020
2021-01-2011.0211.0211.0211.020
2021-01-1911.0211.0211.0211.020
2021-01-1810.9910.9910.9910.991,010,000
2021-01-1510.9910.9910.9910.990
2021-01-1410.9910.9910.9910.990
2021-01-1310.9910.9910.9910.990
2021-01-1211.0211.0211.0211.02304,441
2021-01-1111.0411.0411.0411.0434,441
2021-01-0811.0511.0511.0511.050
2021-01-0711.0811.0811.0811.08380,000
2021-01-0611.0811.0811.0811.080
2021-01-0511.0811.0811.0811.0880,000
2021-01-0411.0711.0711.0711.07220,000
2020-12-3111.0711.0711.0711.070
2020-12-3011.0711.0711.0711.070
2020-12-2911.0411.0411.0411.04400,000
2020-12-2411.0411.0411.0411.040
2020-12-2311.0811.0811.0811.08100,000
2020-12-2211.0711.0711.0711.07322,956
2020-12-2111.0711.0711.0711.070
2020-12-1811.0711.0711.0711.070
2020-12-1711.0711.0711.0711.070
2020-12-1611.1111.1111.1111.11830,000
2020-12-1511.0911.0911.0911.0975,000
2020-12-1411.0911.0911.0911.090
2020-12-1111.0911.0911.0911.090
2020-12-1011.0911.0911.0911.090
2020-12-0911.0911.0911.0911.090
2020-12-0811.0311.0311.0311.0350,000
2020-12-0711.0311.0311.0311.030
2020-12-0411.0111.0111.0111.01450,000
2020-12-0311.0111.0111.0111.010
2020-12-0211.0111.0111.0111.010
2020-12-0111.0611.0611.0611.06650,000
2020-11-3011.0611.0611.0611.060
2020-11-2711.0611.0611.0611.060
2020-11-2611.0611.0611.0611.060
2020-11-2511.0611.0611.0611.060
2020-11-2410.9810.9810.9810.981,650,000
2020-11-2310.9810.9810.9810.980
2020-11-2010.9810.9810.9810.980
2020-11-1910.9810.9810.9810.980
2020-11-1810.9810.9810.9810.980
2020-11-1710.9810.9810.9810.980
2020-11-1610.9810.9810.9810.980
2020-11-1310.9810.9810.9810.980
2020-11-1210.9810.9810.9810.980
2020-11-1111.0711.0711.0711.07140,000
2020-11-1011.0711.0711.0711.070
2020-11-0911.0711.0711.0711.070
2020-11-0611.0711.0711.0711.070
2020-11-0511.0311.0311.0311.0350,000
2020-11-0411.0311.0311.0311.030
2020-11-0311.0311.0311.0311.030
2020-11-0211.0311.0311.0311.030
2020-10-3011.0311.0311.0311.030
2020-10-2911.0311.0311.0311.030
2020-10-2811.0311.0311.0311.0398,800
2020-10-2710.9910.9910.9910.990
2020-10-2610.9910.9910.9910.990
2020-10-2310.9910.9910.9910.990
2020-10-2210.9910.9910.9910.990
2020-10-2110.9910.9910.9910.990
2020-10-2010.9910.9910.9910.990
2020-10-1910.9910.9910.9910.990
2020-10-1610.9910.9910.9910.990
2020-10-1510.9910.9910.9910.990
2020-10-1410.9910.9910.9910.990
2020-10-1310.9910.9910.9910.990
2020-10-1210.9910.9910.9910.990
2020-10-0910.9610.9610.9610.96665,909
2020-10-0810.9610.9610.9610.960
2020-10-0710.9610.9610.9610.960
2020-10-0610.9610.9610.9610.960
2020-10-0510.9610.9610.9610.960
2020-10-0210.9510.9510.9510.95500,000
2020-10-0110.8010.8010.8010.80220,000
2020-09-3010.8010.8010.8010.800
2020-09-2910.8010.8010.8010.800
2020-09-2810.8010.8010.8010.80100,000
2020-09-2510.8010.8010.8010.800
2020-09-2410.8010.8010.8010.800
2020-09-2310.8010.8010.8010.800
2020-09-2210.8010.8010.8010.800
2020-09-2110.8010.8010.8010.800
2020-09-1810.8010.8010.8010.800
2020-09-1710.8010.8010.8010.800
2020-09-1610.8010.8010.8010.800
2020-09-1510.8010.8010.8010.800
2020-09-1410.8010.8010.8010.800
2020-09-1110.8010.8010.8010.800
2020-04-0310.4710.4710.4710.470
2020-04-0210.4710.4710.4710.470
2020-04-0110.4710.4710.4710.4748,181
Top Risers
Share Change
Indus Gas (INDI)11.6043.71%
Cloudified Holdings Limited (CHL)7.0040%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Regtech Open (RTOP)2.8021.48%
Top Fallers
Share Change
Surface Transforms (SCE)1.075-62.28%
Argentex Group. (AGFX)35.90-20.22%
Silver Bullet (SBDS)85.00-15%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925313,214,022
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082189,129,892
Supply@me Cap (SYME)0.028175,411,681
Mosman Oil Gas (MSMN)0.0195160,785,218

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.